Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 136.17 | 137.64 | 133.94 | 134.60 | 2,315,966 | -0.81(-0.60%) |
Apr 27, 2018 | 135.97 | 137.06 | 134.07 | 135.41 | 2,516,816 | -0.99(-0.72%) |
Apr 26, 2018 | 136.62 | 137.53 | 134.90 | 136.40 | 1,459,930 | -0.13(-0.09%) |
Apr 25, 2018 | 135.44 | 137.54 | 134.22 | 136.53 | 1,986,381 | +0.68(+0.50%) |
Apr 24, 2018 | 143.54 | 144.74 | 132.37 | 135.84 | 3,115,531 | -6.48(-4.55%) |
Apr 23, 2018 | 142.26 | 143.18 | 141.42 | 142.32 | 1,271,638 | +0.21(+0.15%) |
Apr 20, 2018 | 143.08 | 143.33 | 141.46 | 142.11 | 980,587 | -0.63(-0.44%) |
Apr 19, 2018 | 143.66 | 144.21 | 141.62 | 142.74 | 1,898,199 | -1.10(-0.77%) |
Apr 18, 2018 | 141.86 | 144.90 | 141.22 | 143.84 | 2,042,065 | +2.83(+2.01%) |
Apr 17, 2018 | 141.83 | 142.53 | 140.75 | 141.01 | 1,487,318 | +0.67(+0.48%) |
Apr 16, 2018 | 138.45 | 141.37 | 138.18 | 140.34 | 2,107,089 | +3.60(+2.64%) |
Apr 13, 2018 | 137.24 | 137.97 | 136.30 | 136.74 | 1,334,725 | +0.51(+0.37%) |
Apr 12, 2018 | 134.72 | 137.06 | 134.39 | 136.23 | 1,739,242 | +2.47(+1.84%) |
Apr 11, 2018 | 135.13 | 136.18 | 133.39 | 133.76 | 1,593,731 | -2.58(-1.89%) |
Apr 10, 2018 | 133.79 | 137.11 | 133.51 | 136.34 | 2,023,908 | +4.56(+3.46%) |
Apr 09, 2018 | 133.06 | 134.40 | 131.59 | 131.78 | 1,552,137 | -1.18(-0.89%) |
Apr 06, 2018 | 135.83 | 136.37 | 131.52 | 132.96 | 1,660,228 | -3.81(-2.78%) |
Apr 05, 2018 | 136.53 | 137.79 | 136.00 | 136.76 | 2,210,085 | +1.24(+0.91%) |
Apr 04, 2018 | 131.00 | 135.81 | 131.00 | 135.52 | 1,753,749 | +0.72(+0.53%) |
Apr 03, 2018 | 134.28 | 135.25 | 132.66 | 134.81 | 1,752,026 | +1.15(+0.86%) |
Apr 02, 2018 | 136.00 | 136.41 | 131.35 | 133.65 | 1,544,891 | -2.83(-2.07%) |
Mar 29, 2018 | 136.48 | 136.48 | 136.48 | 0 | +2.04(+1.52%) | |
Mar 28, 2018 | 133.42 | 136.12 | 133.42 | 134.44 | 1,846,227 | +0.77(+0.58%) |
Mar 27, 2018 | 135.68 | 136.60 | 133.34 | 133.67 | 2,263,496 | -1.66(-1.23%) |
Mar 26, 2018 | 133.99 | 135.67 | 132.15 | 135.33 | 1,841,510 | +4.46(+3.41%) |
Mar 23, 2018 | 133.18 | 134.04 | 130.74 | 130.87 | 1,743,508 | -1.79(-1.35%) |
Mar 22, 2018 | 134.50 | 134.96 | 132.64 | 132.66 | 2,393,392 | -3.31(-2.43%) |
Mar 21, 2018 | 135.51 | 137.31 | 134.93 | 135.97 | 1,845,053 | +0.40(+0.30%) |
Mar 20, 2018 | 134.94 | 136.81 | 134.52 | 135.56 | 1,412,341 | +1.17(+0.87%) |
Mar 19, 2018 | 137.12 | 137.43 | 133.42 | 134.40 | 2,820,496 | -2.49(-1.82%) |
Mar 16, 2018 | 134.90 | 137.86 | 134.50 | 136.89 | 4,922,710 | +2.03(+1.50%) |
Mar 15, 2018 | 134.66 | 135.54 | 134.01 | 134.86 | 1,294,693 | +0.46(+0.34%) |
Mar 14, 2018 | 135.75 | 136.07 | 133.96 | 134.40 | 1,408,193 | -0.62(-0.46%) |
Mar 13, 2018 | 135.56 | 137.23 | 134.66 | 135.02 | 2,100,247 | +0.24(+0.18%) |
Mar 12, 2018 | 136.71 | 137.00 | 133.95 | 134.77 | 2,012,523 | -1.94(-1.42%) |
Mar 09, 2018 | 135.15 | 137.69 | 134.58 | 136.72 | 1,955,673 | +2.67(+1.99%) |
Mar 08, 2018 | 134.27 | 135.23 | 133.03 | 134.05 | 2,352,164 | -0.04(-0.03%) |
Mar 07, 2018 | 132.31 | 134.09 | 2,870,166 | -1.18(-0.87%) | ||
Mar 06, 2018 | 136.74 | 137.97 | 135.17 | 135.27 | 1,911,466 | -0.24(-0.18%) |
Mar 05, 2018 | 133.04 | 135.68 | 132.53 | 135.51 | 2,300,576 | +1.68(+1.26%) |
Mar 02, 2018 | 134.67 | 134.84 | 130.16 | 133.83 | 3,659,117 | -1.64(-1.21%) |
Mar 01, 2018 | 141.46 | 141.80 | 134.88 | 135.47 | 3,382,463 | -6.13(-4.33%) |
Feb 28, 2018 | 144.05 | 144.84 | 141.12 | 141.60 | 2,075,412 | -1.59(-1.11%) |
Feb 27, 2018 | 144.59 | 145.94 | 143.18 | 143.19 | 1,815,631 | -1.33(-0.92%) |
Feb 26, 2018 | 143.55 | 144.93 | 142.50 | 144.52 | 1,646,617 | +1.78(+1.24%) |
Feb 23, 2018 | 141.84 | 142.97 | 141.08 | 142.75 | 2,108,710 | +2.11(+1.50%) |
Feb 22, 2018 | 140.63 | 1,367,574 | +1.53(+1.10%) | |||
Feb 21, 2018 | 140.13 | 141.55 | 139.07 | 139.10 | 1,915,983 | -0.45(-0.32%) |
Feb 20, 2018 | 140.40 | 138.26 | 139.55 | 1,841,457 | +1.02(+0.74%) | |
Feb 16, 2018 | 138.53 | 138.53 | 138.53 | 0 | +0.48(+0.35%) | |
Feb 15, 2018 | 140.16 | 140.52 | 136.64 | 138.05 | 2,246,854 | -0.82(-0.59%) |
Feb 14, 2018 | 137.39 | 139.56 | 136.44 | 138.87 | 2,311,411 | +0.31(+0.22%) |
Feb 13, 2018 | 138.89 | 138.56 | 1,406,192 | -0.12(-0.08%) | ||
Feb 12, 2018 | 138.47 | 140.20 | 137.60 | 138.68 | 2,285,943 | +1.44(+1.05%) |
Feb 09, 2018 | 141.28 | 141.28 | 133.31 | 137.24 | 3,357,513 | -1.41(-1.01%) |
Feb 08, 2018 | 144.60 | 145.14 | 138.62 | 138.64 | 2,860,829 | -5.86(-4.06%) |
Feb 07, 2018 | 147.15 | 150.30 | 144.36 | 144.51 | 3,038,916 | -1.75(-1.20%) |
Feb 06, 2018 | 145.22 | 151.31 | 141.58 | 146.25 | 4,184,666 | -4.93(-3.26%) |
Feb 05, 2018 | 153.29 | 156.74 | 149.81 | 151.18 | 2,585,779 | -3.00(-1.95%) |
Feb 02, 2018 | 157.51 | 158.11 | 153.94 | 154.19 | 1,882,163 | -4.06(-2.57%) |